Skip to main content

Choiceone Financial (NQ: COFS )

26.02 +0.04 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 24.29 25.13 23.88 23.96 17,065 -0.04(-0.16%)
Mar 30, 2023 24.29 24.29 23.88 24.00 9,271 -0.17(-0.71%)
Mar 29, 2023 24.64 24.64 23.88 24.17 13,090 -0.19(-0.78%)
Mar 28, 2023 24.53 24.54 24.28 24.36 10,755 -0.15(-0.62%)
Mar 27, 2023 24.68 24.73 24.45 24.51 6,758 +0.00(+0.00%)
Mar 24, 2023 24.30 24.96 24.30 24.51 14,773 -0.12(-0.48%)
Mar 23, 2023 24.45 24.63 24.41 24.63 18,234 +0.23(+0.95%)
Mar 22, 2023 24.68 24.88 24.22 24.40 18,757 -0.62(-2.47%)
Mar 21, 2023 25.28 25.35 25.02 25.02 3,293 +0.06(+0.23%)
Mar 20, 2023 24.94 25.38 24.39 24.96 13,968 -0.10(-0.42%)
Mar 17, 2023 25.26 25.42 24.68 25.06 8,587 -0.33(-1.31%)
Mar 16, 2023 24.71 25.62 24.40 25.40 10,354 +0.57(+2.29%)
Mar 15, 2023 24.87 24.90 24.04 24.83 17,999 -0.15(-0.61%)
Mar 14, 2023 25.85 25.86 24.98 24.98 14,469 -0.37(-1.46%)
Mar 13, 2023 25.93 25.93 24.72 25.35 11,536 -0.79(-3.02%)
Mar 10, 2023 26.26 26.36 25.82 26.14 13,539 -0.19(-0.71%)
Mar 09, 2023 26.61 26.86 25.90 26.33 16,232 -0.28(-1.06%)
Mar 08, 2023 26.47 26.75 26.34 26.61 13,715 -0.05(-0.18%)
Mar 07, 2023 26.88 26.88 26.65 26.65 25,629 -0.01(-0.04%)
Mar 06, 2023 26.98 26.98 26.54 26.66 7,898 -0.32(-1.18%)
Mar 03, 2023 26.98 27.26 26.62 26.98 12,306 +0.09(+0.35%)
Mar 02, 2023 26.79 26.89 26.79 26.89 3,084 -0.10(-0.38%)
Mar 01, 2023 26.58 26.99 26.58 26.99 6,233 +0.25(+0.95%)
Feb 28, 2023 26.48 26.89 26.48 26.74 2,992 +0.14(+0.53%)
Feb 27, 2023 26.65 26.65 26.48 26.60 1,870 -0.06(-0.21%)
Feb 24, 2023 26.34 26.73 26.28 26.65 7,822 +0.07(+0.25%)
Feb 23, 2023 26.45 26.59 26.45 26.59 1,431 -0.02(-0.07%)
Feb 22, 2023 26.44 27.01 26.32 26.61 22,539 -0.03(-0.11%)
Feb 21, 2023 26.33 26.64 26.33 26.64 2,191 -0.00(-0.02%)
Feb 17, 2023 26.42 26.70 26.42 26.64 3,418 +0.06(+0.23%)
Feb 16, 2023 26.33 26.88 26.03 26.58 17,941 -0.02(-0.07%)
Feb 15, 2023 26.80 26.83 26.34 26.60 13,172 -0.23(-0.84%)
Feb 14, 2023 27.04 27.12 26.39 26.82 10,084 +0.13(+0.49%)
Feb 13, 2023 26.66 27.03 26.52 26.69 5,188 +0.17(+0.64%)
Feb 10, 2023 26.47 26.80 26.35 26.52 7,043 +0.18(+0.68%)
Feb 09, 2023 26.77 27.01 26.30 26.34 16,327 -0.24(-0.92%)
Feb 08, 2023 26.77 26.80 26.33 26.59 9,004 -0.09(-0.35%)
Feb 07, 2023 26.65 26.80 26.57 26.68 3,671 +0.07(+0.25%)
Feb 06, 2023 26.73 26.81 26.62 26.62 2,833 -0.23(-0.84%)
Feb 03, 2023 27.13 27.14 26.54 26.84 8,700 -0.30(-1.11%)
Feb 02, 2023 26.84 27.14 26.47 27.14 7,095 +0.40(+1.51%)
Feb 01, 2023 27.08 27.17 26.74 26.74 10,017 -0.38(-1.39%)
Jan 31, 2023 26.73 27.16 26.50 27.12 8,789 +0.43(+1.62%)
Jan 30, 2023 26.61 26.69 26.41 26.68 8,748 +0.08(+0.28%)
Jan 27, 2023 26.70 26.70 26.32 26.61 7,123 +0.00(+0.00%)
Jan 26, 2023 26.53 26.63 26.47 26.61 6,778 +0.04(+0.14%)
Jan 25, 2023 26.18 26.57 26.06 26.57 24,063 +0.49(+1.87%)
Jan 24, 2023 26.28 26.42 25.86 26.08 4,087 -0.01(-0.04%)
Jan 23, 2023 26.37 26.37 25.90 26.09 6,871 -0.01(-0.04%)
Jan 20, 2023 26.32 26.51 25.82 26.10 11,569 +0.06(+0.22%)
Jan 19, 2023 26.37 26.37 25.95 26.04 9,246 -0.26(-1.00%)
Jan 18, 2023 26.15 26.56 25.46 26.31 14,081 -0.02(-0.07%)
Jan 17, 2023 26.44 26.47 26.22 26.33 1,932 -0.15(-0.57%)
Jan 13, 2023 26.23 27.76 25.87 26.48 6,702 +0.14(+0.54%)
Jan 12, 2023 26.68 27.27 26.09 26.34 4,735 -0.04(-0.14%)
Jan 11, 2023 26.12 27.34 26.12 26.37 8,254 -0.11(-0.43%)
Jan 10, 2023 26.68 26.80 26.33 26.49 4,971 -0.22(-0.81%)
Jan 09, 2023 26.74 27.25 26.17 26.70 9,314 +0.61(+2.34%)
Jan 06, 2023 26.14 26.57 26.00 26.09 7,410 -0.14(-0.54%)
Jan 05, 2023 26.28 26.50 26.23 26.23 984 -0.09(-0.36%)
Jan 04, 2023 26.89 26.89 25.56 26.33 13,700 -0.02(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.